Edmond de Rothschild Real Estate SICAV (SWX:ERRES)
Switzerland · Delayed Price · Currency is CHF 156.60
+0.20 (0.13%)
Last updated: Sep 21, 2026, 9:00 AM CET
SWX:ERRES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 156.80 | 157.60 | 156.00 | 157.40 | 157.40 | 0.51% | 8,467 |
| Sep 21, 2026 | 156.60 | 156.80 | 155.60 | 156.60 | 156.60 | 0.13% | 9,351 |
| Sep 18, 2026 | 156.80 | 157.20 | 156.00 | 156.40 | 156.40 | -0.38% | 9,211 |
| Sep 17, 2026 | 157.60 | 157.60 | 156.80 | 157.00 | 157.00 | -0.38% | 4,994 |
| Sep 16, 2026 | 157.60 | 158.00 | 157.00 | 157.60 | 157.60 | 0.13% | 36,867 |
| Sep 15, 2026 | 156.40 | 157.60 | 156.20 | 157.40 | 157.40 | -0.13% | 13,895 |
| Sep 14, 2026 | 157.20 | 157.60 | 155.20 | 157.60 | 157.60 | 0.51% | 13,639 |
| Sep 11, 2026 | 157.80 | 157.80 | 156.60 | 156.80 | 156.80 | -0.63% | 11,478 |
| Sep 10, 2026 | 157.60 | 157.80 | 157.40 | 157.80 | 157.80 | 0.25% | 35,871 |
| Sep 9, 2026 | 157.20 | 157.80 | 157.00 | 157.40 | 157.40 | 0.13% | 13,209 |
| Sep 8, 2026 | 157.20 | 157.40 | 156.80 | 157.20 | 157.20 | -0.13% | 30,172 |
| Sep 7, 2026 | 157.60 | 157.80 | 157.00 | 157.40 | 157.40 | 0.13% | 25,585 |
| Sep 4, 2026 | 158.20 | 158.20 | 157.20 | 157.20 | 157.20 | -0.51% | 19,052 |
| Sep 3, 2026 | 158.00 | 158.20 | 157.80 | 158.00 | 158.00 | - | 20,501 |
| Sep 2, 2026 | 157.00 | 158.20 | 157.00 | 158.00 | 158.00 | 0.13% | 27,631 |
| Sep 1, 2026 | 157.80 | 158.00 | 157.20 | 157.80 | 157.80 | -0.13% | 30,350 |
| Aug 31, 2026 | 154.60 | 158.00 | 153.00 | 158.00 | 158.00 | 3.06% | 32,859 |
| Aug 28, 2026 | 158.20 | 158.40 | 157.00 | 157.40 | 153.31 | 0.13% | 16,817 |
| Aug 27, 2026 | 158.00 | 158.00 | 157.00 | 157.20 | 153.11 | - | 7,091 |
| Aug 26, 2026 | 159.60 | 159.60 | 157.20 | 157.20 | 153.11 | -1.13% | 11,762 |
| Aug 25, 2026 | 158.40 | 159.00 | 158.20 | 159.00 | 154.87 | 0.51% | 4,987 |
| Aug 24, 2026 | 158.40 | 158.40 | 156.80 | 158.20 | 154.09 | 0.76% | 3,677 |
| Aug 21, 2026 | 157.80 | 158.40 | 157.00 | 157.00 | 152.92 | -0.51% | 3,960 |
| Aug 20, 2026 | 156.60 | 158.20 | 156.60 | 157.80 | 153.70 | 0.51% | 7,738 |
| Aug 19, 2026 | 157.80 | 159.60 | 156.60 | 157.00 | 152.92 | -1.01% | 3,295 |
| Aug 18, 2026 | 160.00 | 160.80 | 158.60 | 158.60 | 154.48 | -1.73% | 5,909 |
| Aug 17, 2026 | 163.60 | 163.60 | 161.40 | 161.40 | 157.20 | -0.98% | 3,894 |
| Aug 14, 2026 | 162.00 | 163.00 | 162.00 | 163.00 | 158.76 | 0.49% | 3,899 |
| Aug 13, 2026 | 163.00 | 163.00 | 161.60 | 162.20 | 157.98 | -0.49% | 4,568 |
| Aug 12, 2026 | 161.80 | 163.00 | 160.60 | 163.00 | 158.76 | 0.87% | 10,573 |
| Aug 11, 2026 | 161.40 | 162.00 | 160.40 | 161.60 | 157.40 | 0.12% | 4,685 |
| Aug 10, 2026 | 161.00 | 161.40 | 160.20 | 161.40 | 157.20 | 0.87% | 6,427 |
| Aug 7, 2026 | 163.00 | 163.00 | 157.60 | 160.00 | 155.84 | -1.60% | 27,057 |
| Aug 6, 2026 | 163.00 | 163.20 | 162.00 | 162.60 | 158.37 | -0.25% | 3,372 |
| Aug 5, 2026 | 162.60 | 163.80 | 162.00 | 163.00 | 158.76 | 0.12% | 10,370 |
| Aug 4, 2026 | 163.20 | 163.20 | 162.20 | 162.80 | 158.57 | 0.37% | 7,205 |
| Aug 3, 2026 | 162.00 | 163.20 | 162.00 | 162.20 | 157.98 | -0.12% | 8,508 |
| Jul 31, 2026 | 164.00 | 164.00 | 162.00 | 162.40 | 158.18 | -0.37% | 9,453 |
| Jul 30, 2026 | 163.60 | 164.20 | 162.20 | 163.00 | 158.76 | -0.73% | 20,649 |
| Jul 29, 2026 | 163.80 | 164.40 | 163.20 | 164.20 | 159.93 | 0.12% | 7,685 |
| Jul 28, 2026 | 162.40 | 164.00 | 162.20 | 164.00 | 159.74 | 0.99% | 20,669 |
| Jul 27, 2026 | 164.20 | 164.40 | 161.60 | 162.40 | 158.18 | -1.69% | 14,008 |
| Jul 24, 2026 | 164.80 | 165.60 | 164.40 | 165.20 | 160.90 | 0.61% | 15,287 |
| Jul 23, 2026 | 166.20 | 166.40 | 164.20 | 164.20 | 159.93 | -1.56% | 7,290 |
| Jul 22, 2026 | 168.00 | 168.00 | 166.40 | 166.80 | 162.46 | -0.83% | 4,540 |
| Jul 21, 2026 | 167.80 | 168.20 | 167.20 | 168.20 | 163.83 | 1.20% | 44,945 |
| Jul 20, 2026 | 172.40 | 172.40 | 169.40 | 170.00 | 161.88 | -1.51% | 20,796 |
| Jul 17, 2026 | 172.80 | 174.00 | 170.20 | 172.60 | 164.35 | 0.35% | 9,091 |
| Jul 16, 2026 | 171.60 | 173.00 | 171.60 | 172.00 | 163.78 | -0.35% | 12,715 |
| Jul 15, 2026 | 170.80 | 173.00 | 170.80 | 172.60 | 164.35 | 1.05% | 29,623 |